Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.82 | 35.39 | 34.50 | 34.96 | 278,802 | +0.05(+0.14%) |
Apr 27, 2017 | 35.20 | 35.34 | 33.67 | 34.91 | 492,927 | -0.38(-1.08%) |
Apr 26, 2017 | 34.63 | 35.39 | 34.34 | 35.29 | 267,343 | +0.57(+1.65%) |
Apr 25, 2017 | 34.58 | 35.06 | 34.44 | 34.72 | 205,968 | +0.52(+1.53%) |
Apr 24, 2017 | 34.05 | 34.58 | 33.67 | 34.20 | 373,521 | +0.71(+2.13%) |
Apr 21, 2017 | 33.86 | 33.96 | 33.44 | 33.48 | 293,952 | -0.57(-1.68%) |
Apr 20, 2017 | 33.91 | 34.20 | 33.63 | 34.05 | 181,268 | +0.29(+0.85%) |
Apr 19, 2017 | 33.91 | 34.32 | 33.63 | 33.77 | 179,573 | +0.00(+0.00%) |
Apr 18, 2017 | 33.72 | 33.96 | 33.34 | 33.77 | 191,947 | -0.10(-0.28%) |
Apr 17, 2017 | 33.29 | 34.01 | 33.29 | 33.86 | 108,026 | +0.57(+1.72%) |
Apr 13, 2017 | 34.01 | 34.10 | 33.25 | 33.29 | 112,432 | -0.67(-1.96%) |
Apr 12, 2017 | 34.67 | 34.67 | 33.89 | 33.96 | 133,561 | -0.71(-2.06%) |
Apr 11, 2017 | 33.48 | 34.91 | 33.44 | 34.67 | 261,421 | +1.38(+4.15%) |
Apr 10, 2017 | 33.39 | 33.72 | 33.03 | 33.29 | 147,600 | -0.19(-0.57%) |
Apr 07, 2017 | 33.34 | 33.67 | 33.25 | 33.48 | 236,882 | -0.10(-0.28%) |
Apr 06, 2017 | 33.67 | 33.77 | 33.20 | 33.58 | 188,743 | -0.10(-0.28%) |
Apr 05, 2017 | 33.96 | 34.48 | 33.39 | 33.67 | 179,746 | -0.05(-0.14%) |
Apr 04, 2017 | 33.82 | 34.05 | 33.48 | 33.72 | 214,060 | -0.10(-0.28%) |
Apr 03, 2017 | 35.01 | 35.06 | 33.47 | 33.82 | 305,283 | -1.10(-3.14%) |
Mar 31, 2017 | 33.91 | 35.20 | 33.91 | 34.91 | 421,810 | +0.71(+2.09%) |
Mar 30, 2017 | 33.77 | 34.25 | 33.77 | 34.20 | 148,665 | +0.43(+1.27%) |
Mar 29, 2017 | 33.44 | 34.01 | 33.29 | 33.77 | 98,117 | +0.19(+0.57%) |
Mar 28, 2017 | 33.29 | 33.67 | 33.01 | 33.58 | 86,171 | +0.24(+0.71%) |
Mar 27, 2017 | 32.86 | 33.53 | 32.34 | 33.34 | 132,189 | +0.05(+0.14%) |
Mar 24, 2017 | 33.44 | 33.72 | 33.05 | 33.29 | 114,641 | -0.05(-0.14%) |
Mar 23, 2017 | 33.39 | 33.86 | 33.20 | 33.34 | 83,202 | -0.10(-0.28%) |
Mar 22, 2017 | 33.29 | 33.82 | 32.96 | 33.44 | 110,243 | +0.00(+0.00%) |
Mar 21, 2017 | 34.48 | 34.53 | 33.34 | 33.44 | 153,209 | -0.95(-2.77%) |
Mar 20, 2017 | 34.67 | 34.67 | 34.10 | 34.39 | 119,936 | -0.29(-0.82%) |
Mar 17, 2017 | 34.48 | 34.82 | 33.91 | 34.67 | 385,778 | +0.24(+0.69%) |
Mar 16, 2017 | 34.82 | 34.91 | 34.10 | 34.44 | 104,024 | -0.05(-0.14%) |
Mar 15, 2017 | 34.29 | 34.72 | 34.10 | 34.48 | 137,554 | +0.38(+1.12%) |
Mar 14, 2017 | 34.29 | 34.29 | 33.72 | 34.10 | 97,743 | -0.29(-0.83%) |
Mar 13, 2017 | 34.29 | 34.67 | 34.20 | 34.39 | 145,592 | -0.05(-0.14%) |
Mar 10, 2017 | 34.10 | 34.65 | 34.10 | 34.44 | 119,981 | +0.48(+1.40%) |
Mar 09, 2017 | 34.44 | 34.63 | 33.67 | 33.96 | 186,758 | -0.57(-1.66%) |
Mar 08, 2017 | 35.10 | 35.39 | 34.53 | 34.53 | 134,337 | -0.36(-1.04%) |
Mar 07, 2017 | 35.18 | 35.56 | 34.80 | 34.89 | 171,737 | -0.24(-0.68%) |
Mar 06, 2017 | 35.75 | 35.75 | 34.89 | 35.13 | 353,599 | -0.62(-1.73%) |
Mar 03, 2017 | 36.51 | 36.65 | 35.46 | 35.75 | 289,151 | -0.76(-2.08%) |
Mar 02, 2017 | 36.46 | 36.70 | 36.18 | 36.51 | 182,209 | -0.05(-0.13%) |
Mar 01, 2017 | 37.08 | 37.37 | 36.37 | 36.56 | 325,703 | +0.29(+0.79%) |
Feb 28, 2017 | 36.65 | 36.75 | 35.84 | 36.27 | 275,026 | -0.48(-1.29%) |
Feb 27, 2017 | 36.84 | 37.72 | 36.63 | 36.75 | 350,788 | +0.00(+0.00%) |
Feb 24, 2017 | 32.71 | 36.94 | 32.71 | 36.75 | 722,896 | +5.51(+17.66%) |
Feb 23, 2017 | 32.23 | 32.23 | 31.04 | 31.23 | 199,266 | -0.81(-2.52%) |
Feb 22, 2017 | 32.56 | 32.57 | 31.97 | 32.04 | 86,869 | -0.62(-1.89%) |
Feb 21, 2017 | 32.14 | 32.75 | 32.09 | 32.66 | 88,944 | +0.67(+2.08%) |
Feb 17, 2017 | 31.99 | 31.99 | 31.99 | 0 | -0.38(-1.17%) | |
Feb 16, 2017 | 32.33 | 32.42 | 31.95 | 32.37 | 122,893 | +0.05(+0.15%) |
Feb 15, 2017 | 32.37 | 32.75 | 32.04 | 32.33 | 121,201 | -0.24(-0.73%) |
Feb 14, 2017 | 32.23 | 32.56 | 31.66 | 32.56 | 145,203 | +0.14(+0.44%) |
Feb 13, 2017 | 32.71 | 32.80 | 32.14 | 32.42 | 90,291 | +0.05(+0.15%) |
Feb 10, 2017 | 31.99 | 32.47 | 31.57 | 32.37 | 149,543 | +0.52(+1.64%) |
Feb 09, 2017 | 31.33 | 32.04 | 30.90 | 31.85 | 128,806 | +0.57(+1.82%) |
Feb 08, 2017 | 31.80 | 31.80 | 31.06 | 31.28 | 121,459 | -0.71(-2.23%) |
Feb 07, 2017 | 32.04 | 32.14 | 31.66 | 31.99 | 119,876 | +0.10(+0.30%) |
Feb 06, 2017 | 32.56 | 32.71 | 31.80 | 31.90 | 89,625 | -0.81(-2.47%) |
Feb 03, 2017 | 32.37 | 32.75 | 32.18 | 32.71 | 155,974 | +0.67(+2.08%) |
Feb 02, 2017 | 32.04 | 32.18 | 31.52 | 32.04 | 270,487 | -0.05(-0.15%) |